Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Energy Minerals Ltd (OP: PEMIF )

0.2396 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.3900 0.3900 0.3707 0.3850 94,702 +0.00(+0.29%)
Apr 27, 2017 0.3702 0.3913 0.3700 0.3839 316,706 +0.01(+3.70%)
Apr 26, 2017 0.3877 0.3879 0.3700 0.3702 269,733 -0.02(-4.12%)
Apr 25, 2017 0.3929 0.4000 0.3776 0.3861 171,033 +0.01(+1.37%)
Apr 24, 2017 0.4000 0.4000 0.3708 0.3809 132,295 -0.01(-1.37%)
Apr 21, 2017 0.3881 0.3975 0.3800 0.3862 225,225 -0.00(-0.46%)
Apr 20, 2017 0.3917 0.3966 0.3800 0.3880 86,671 +0.00(+0.34%)
Apr 19, 2017 0.3819 0.3900 0.3800 0.3867 90,149 +0.00(+0.60%)
Apr 18, 2017 0.3800 0.3908 0.3750 0.3844 127,437 +0.00(+1.16%)
Apr 17, 2017 0.3796 0.3969 0.3711 0.3800 249,718 +0.01(+2.67%)
Apr 13, 2017 0.3723 0.3885 0.3688 0.3701 185,200 -0.01(-2.35%)
Apr 12, 2017 0.3883 0.3883 0.3750 0.3790 145,581 +0.01(+2.24%)
Apr 11, 2017 0.3739 0.3867 0.3700 0.3707 104,198 -0.01(-2.45%)
Apr 10, 2017 0.3862 0.3862 0.3700 0.3800 158,455 +0.01(+2.45%)
Apr 07, 2017 0.3730 0.3862 0.3701 0.3709 96,444 -0.00(-0.60%)
Apr 06, 2017 0.3815 0.3898 0.3702 0.3731 102,242 -0.01(-1.81%)
Apr 05, 2017 0.3743 0.3857 0.3705 0.3800 203,746 -0.01(-2.31%)
Apr 04, 2017 0.3800 0.3929 0.3700 0.3890 182,656 +0.01(+1.59%)
Apr 03, 2017 0.3678 0.3838 0.3678 0.3829 259,614 +0.00(+0.24%)
Mar 31, 2017 0.3855 0.3960 0.3770 0.3820 215,930 -0.01(-2.80%)
Mar 30, 2017 0.3800 0.4000 0.3779 0.3930 352,564 +0.01(+2.08%)
Mar 29, 2017 0.3785 0.3999 0.3785 0.3850 207,762 -0.00(-1.26%)
Mar 28, 2017 0.4002 0.4100 0.3800 0.3899 534,193 -0.02(-4.67%)
Mar 27, 2017 0.4115 0.4153 0.4000 0.4090 84,873 -0.01(-2.83%)
Mar 24, 2017 0.4323 0.4323 0.4091 0.4209 123,085 -0.01(-2.84%)
Mar 23, 2017 0.4230 0.4230 0.4100 0.4332 103,415 -0.00(-0.76%)
Mar 22, 2017 0.4200 0.4365 0.3982 0.4365 116,758 +0.01(+2.95%)
Mar 21, 2017 0.3959 0.4453 0.3900 0.4240 124,110 +0.03(+8.72%)
Mar 20, 2017 0.4030 0.4100 0.3900 0.3900 205,562 -0.01(-1.76%)
Mar 17, 2017 0.3900 0.4098 0.3900 0.3970 221,869 +0.01(+1.79%)
Mar 16, 2017 0.3987 0.4040 0.3900 0.3900 339,971 -0.01(-3.47%)
Mar 15, 2017 0.4074 0.4100 0.3991 0.4040 196,470 -0.01(-1.46%)
Mar 14, 2017 0.4172 0.4246 0.3983 0.4100 135,635 -0.02(-3.76%)
Mar 13, 2017 0.4290 0.4404 0.4072 0.4260 122,803 -0.00(-0.02%)
Mar 10, 2017 0.4183 0.4300 0.4100 0.4261 322,894 +0.01(+2.98%)
Mar 09, 2017 0.4092 0.4240 0.4010 0.4138 94,587 +0.01(+3.44%)
Mar 08, 2017 0.4290 0.4333 0.4000 0.4000 327,771 -0.03(-7.56%)
Mar 07, 2017 0.4355 0.4450 0.4225 0.4327 103,788 -0.01(-2.21%)
Mar 06, 2017 0.4510 0.4609 0.4300 0.4425 216,818 -0.01(-2.63%)
Mar 03, 2017 0.4496 0.4576 0.4347 0.4545 163,522 -0.01(-2.20%)
Mar 02, 2017 0.4613 0.4680 0.4400 0.4647 179,576 +0.01(+1.46%)
Mar 01, 2017 0.4600 0.4669 0.4477 0.4580 180,234 -0.01(-1.08%)
Feb 28, 2017 0.4650 0.4742 0.4510 0.4630 183,320 -0.00(-0.43%)
Feb 27, 2017 0.4590 0.4676 0.4560 0.4650 144,950 +0.01(+1.09%)
Feb 24, 2017 0.4630 0.4708 0.4524 0.4600 142,115 +0.00(+0.11%)
Feb 23, 2017 0.4660 0.4849 0.4595 0.4595 297,919 -0.00(-0.56%)
Feb 22, 2017 0.4798 0.4832 0.4603 0.4621 267,515 -0.01(-1.68%)
Feb 21, 2017 0.4800 0.4899 0.4650 0.4700 241,715 -0.00(-0.23%)
Feb 17, 2017 0.4711 0.4711 0.4711 0 +0.00(+0.19%)
Feb 16, 2017 0.4870 0.4879 0.4670 0.4702 256,367 -0.01(-2.45%)
Feb 15, 2017 0.4730 0.4861 0.4687 0.4820 158,459 +0.00(+0.42%)
Feb 14, 2017 0.4951 0.4975 0.4732 0.4800 110,817 +0.00(+0.00%)
Feb 13, 2017 0.4905 0.4982 0.4701 0.4800 136,731 -0.01(-2.24%)
Feb 10, 2017 0.4920 0.4924 0.4778 0.4910 341,127 +0.01(+2.29%)
Feb 09, 2017 0.4900 0.4939 0.4700 0.4800 163,512 -0.01(-2.00%)
Feb 08, 2017 0.4792 0.4898 0.4673 0.4898 111,969 +0.02(+3.57%)
Feb 07, 2017 0.4956 0.5000 0.4689 0.4729 248,597 -0.01(-2.49%)
Feb 06, 2017 0.4859 0.5020 0.4830 0.4850 243,015 -0.01(-1.42%)
Feb 03, 2017 0.5000 0.5000 0.4810 0.4920 83,311 -0.01(-1.60%)
Feb 02, 2017 0.4867 0.5000 0.4817 0.5000 64,615 +0.01(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.